万向钱潮

000559
🏛️ 中国 →
11.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.83 9.91 9.71 9.74 56,848.9K
09:35 9.74 9.81 9.67 9.67 19,455.5K
09:40 9.66 9.96 9.64 9.95 16,891.1K
09:45 9.95 10.11 9.94 9.94 16,671.6K
09:50 9.94 10.08 9.94 10.07 6,192.1K
09:55 10.08 10.08 9.91 9.97 5,736.5K
10:00 9.96 9.96 9.82 9.93 6,001.1K
10:05 9.93 10.23 9.92 10.14 8,879.5K
10:10 10.14 10.17 10.04 10.04 5,750.2K
10:15 10.04 10.22 10.03 10.22 5,176.2K
10:20 10.22 10.28 10.12 10.27 7,490.4K
10:25 10.27 10.36 10.17 10.17 7,900.2K
10:30 10.17 10.18 10.10 10.10 4,728.5K
10:35 10.11 10.19 10.07 10.16 3,051.7K
10:40 10.16 10.16 10.02 10.09 3,167.1K
10:45 10.09 10.11 9.95 10.10 4,491.2K
10:50 10.11 10.19 10.11 10.17 2,157.5K
10:55 10.16 10.20 10.07 10.11 2,333.7K
11:00 10.10 10.11 10.06 10.08 1,686.5K
11:05 10.08 10.08 9.97 9.97 3,707.2K
11:10 9.98 10.01 9.95 9.97 2,448.3K
11:15 9.96 10.01 9.96 9.98 1,704.6K
11:20 9.99 10.08 9.98 9.99 2,122.6K
11:25 9.99 9.99 9.96 9.98 1,407.1K
11:30 9.97 9.97 9.97 9.97 17.3K
13:00 9.98 9.99 9.85 9.95 5,442.5K
13:05 9.95 10.00 9.93 9.96 2,009.4K
13:10 9.96 9.96 9.87 9.93 3,510.6K
13:15 9.91 9.92 9.85 9.90 3,125.3K
13:20 9.89 9.96 9.89 9.95 3,282.7K
13:25 9.94 9.97 9.92 9.95 2,423.7K
13:30 9.96 10.05 9.95 10.01 3,386.0K
13:35 10.01 10.02 9.96 10.01 2,199.4K
13:40 10.02 10.02 9.94 9.96 2,687.8K
13:45 9.98 10.25 9.97 10.11 7,160.9K
13:50 10.12 10.46 10.09 10.31 16,473.3K
13:55 10.31 10.32 10.11 10.13 6,227.3K
14:00 10.13 10.13 10.06 10.08 4,205.8K
14:05 10.12 10.12 10.00 10.06 2,934.9K
14:10 10.06 10.16 10.04 10.12 4,665.4K
14:15 10.12 10.12 10.03 10.05 3,167.5K
14:20 10.04 10.09 10.03 10.04 2,527.8K
14:25 10.05 10.09 10.04 10.07 2,277.7K
14:30 10.08 10.10 10.06 10.06 2,087.9K
14:35 10.07 10.07 9.99 9.99 5,083.4K
14:40 10.00 10.02 9.99 10.01 2,780.9K
14:45 10.01 10.04 9.99 10.02 4,915.4K
14:50 10.02 10.02 10.00 10.01 8,114.6K
14:55 10.00 10.01 10.00 10.01 4,456.1K
15:40 10.02 10.02 10.02 10.02 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.82 11.80 10.80 11.80 166.6M
2025-09-25 11.01 11.23 10.56 10.73 264.9M
2025-09-24 11.39 11.63 10.89 11.11 369.9M
2025-09-23 10.09 11.02 9.75 11.02 315.8M
2025-09-22 9.80 10.47 9.63 10.02 304.7M
2025-09-19 11.50 11.50 10.37 10.37 289.7M
2025-09-18 11.09 11.52 10.82 11.52 440.3M
2025-09-17 10.47 10.47 10.10 10.47 100.8M
2025-09-16 9.11 9.52 9.05 9.52 200.7M
2025-09-15 7.87 8.65 7.86 8.65 75.6M
2025-09-12 7.94 8.00 7.86 7.86 34.0M
2025-09-11 7.85 7.96 7.75 7.96 44.4M
2025-09-10 8.02 8.08 7.86 7.89 43.2M
2025-09-09 7.95 8.06 7.86 8.00 58.5M
2025-09-08 7.75 8.00 7.73 7.97 56.9M
2025-09-05 7.54 7.79 7.49 7.79 50.6M
2025-09-04 7.60 7.69 7.40 7.53 46.7M
2025-09-03 7.81 7.93 7.57 7.58 42.0M
2025-09-02 7.86 7.91 7.57 7.82 61.8M
2025-09-01 8.00 8.06 7.85 7.88 42.3M
2025-08-29 7.93 8.14 7.83 7.99 51.8M
2025-08-28 7.93 8.01 7.71 7.95 61.4M
2025-08-27 8.15 8.24 7.93 7.93 69.7M
2025-08-26 8.12 8.23 8.06 8.18 52.4M
2025-08-25 8.18 8.22 8.06 8.14 60.0M
2025-08-22 8.13 8.19 8.07 8.17 50.6M
2025-08-21 8.36 8.39 8.11 8.16 67.0M
2025-08-20 8.09 8.30 8.02 8.30 88.5M
2025-08-19 7.99 8.26 7.83 8.13 95.0M
2025-08-18 7.95 8.08 7.92 7.98 66.8M
2025-08-15 7.76 7.90 7.75 7.88 46.8M
2025-08-14 7.95 7.97 7.71 7.75 45.7M
2025-08-13 7.81 7.94 7.77 7.90 54.4M
2025-08-12 7.80 7.82 7.73 7.80 24.5M
2025-08-11 7.68 7.80 7.67 7.79 29.4M
2025-08-08 7.78 7.79 7.66 7.69 32.8M
2025-08-07 7.90 7.96 7.77 7.80 36.6M
2025-08-06 7.70 7.94 7.64 7.89 60.4M
2025-08-05 7.65 7.76 7.65 7.69 38.0M
2025-08-04 7.56 7.65 7.51 7.65 23.9M
2025-08-01 7.53 7.62 7.51 7.58 22.0M
2025-07-31 7.61 7.72 7.53 7.55 29.7M
2025-07-30 7.82 7.82 7.63 7.65 46.7M
2025-07-29 7.89 7.92 7.75 7.85 43.9M
2025-07-28 7.82 8.08 7.82 7.93 58.0M
2025-07-25 7.88 7.93 7.79 7.81 41.4M
2025-07-24 7.80 7.92 7.79 7.90 36.1M
2025-07-23 7.95 8.02 7.78 7.79 56.7M
2025-07-22 8.08 8.09 7.92 7.97 52.2M
2025-07-21 7.92 8.12 7.91 8.08 75.8M
2025-07-18 7.96 8.00 7.86 7.90 40.6M
2025-07-17 7.92 8.00 7.89 7.97 41.0M
2025-07-16 7.89 8.06 7.84 7.96 51.7M
2025-07-15 8.00 8.06 7.78 7.88 72.4M
2025-07-14 8.05 8.11 7.95 8.03 48.8M
2025-07-11 8.02 8.06 7.96 8.04 48.4M
2025-07-10 8.12 8.12 7.95 8.02 67.0M
2025-07-09 8.30 8.37 8.11 8.14 90.5M
2025-07-08 7.92 8.40 7.92 8.29 130.4M
2025-07-07 8.13 8.15 7.93 7.98 94.0M
2025-07-04 7.75 8.18 7.66 8.14 163.3M
2025-07-03 7.64 7.74 7.60 7.72 53.6M
2025-07-02 7.64 7.81 7.57 7.67 77.7M
2025-07-01 7.65 7.67 7.54 7.62 44.5M
2025-06-30 7.60 7.68 7.58 7.65 52.2M
2025-06-27 7.87 7.91 7.62 7.65 78.0M
2025-06-26 7.74 7.85 7.65 7.67 87.2M
2025-06-25 7.55 7.71 7.51 7.70 77.8M
2025-06-24 7.36 7.60 7.36 7.55 68.5M
2025-06-23 7.17 7.34 7.17 7.31 35.7M
2025-06-20 7.30 7.37 7.20 7.24 44.1M
2025-06-19 7.48 7.54 7.28 7.31 58.7M
2025-06-18 7.55 7.56 7.38 7.48 55.1M
2025-06-17 7.64 7.68 7.51 7.54 55.1M
2025-06-16 7.50 7.70 7.50 7.70 55.6M
2025-06-13 7.95 8.08 7.60 7.64 102.1M
2025-06-12 7.83 7.88 7.70 7.81 97.0M
2025-06-11 7.56 8.08 7.56 7.96 189.4M
2025-06-10 7.69 7.69 7.37 7.52 80.2M
2025-06-09 7.76 7.88 7.74 7.80 57.3M
2025-06-06 7.90 7.90 7.73 7.76 63.3M
2025-06-05 7.84 7.97 7.71 7.90 104.8M
2025-06-04 7.78 7.93 7.76 7.84 69.3M
2025-06-03 7.73 7.86 7.72 7.78 59.5M
2025-05-30 7.90 7.94 7.69 7.78 94.2M
2025-05-29 7.91 8.08 7.91 7.96 87.7M
2025-05-28 8.20 8.24 7.91 7.95 115.0M
2025-05-27 8.15 8.22 7.99 8.17 109.5M
2025-05-26 8.28 8.31 8.11 8.22 115.0M
2025-05-23 8.42 8.55 8.25 8.26 161.0M
2025-05-22 8.81 9.01 8.37 8.42 234.5M
2025-05-21 9.21 9.50 9.02 9.08 255.1M
2025-05-20 9.14 9.74 8.88 9.19 298.2M
2025-05-19 9.41 9.42 8.85 9.10 294.2M
2025-05-16 8.69 9.56 8.56 9.41 395.7M
2025-05-15 9.18 9.23 8.66 8.69 302.6M
2025-05-14 9.27 9.43 8.89 9.00 368.1M
2025-05-13 9.55 10.11 9.28 9.74 492.9M
2025-05-12 9.28 9.28 8.88 9.28 355.6M
2025-05-09 7.86 8.44 7.77 8.44 89.0M
2025-05-08 7.25 7.67 7.10 7.67 68.6M
2025-05-07 6.79 6.99 6.73 6.97 89.6M
2025-05-06 6.58 6.77 6.57 6.75 48.3M
2025-04-30 6.39 6.55 6.35 6.50 35.1M
2025-04-29 6.25 6.39 6.23 6.37 28.8M
2025-04-28 6.47 6.49 6.24 6.25 32.9M
2025-04-25 6.40 6.53 6.37 6.45 28.6M
2025-04-24 6.53 6.53 6.37 6.39 46.6M
2025-04-23 6.25 6.62 6.25 6.53 84.6M
2025-04-22 6.21 6.32 6.14 6.19 30.8M
2025-04-21 6.03 6.25 6.00 6.24 36.0M
2025-04-18 6.01 6.09 5.98 6.06 27.6M
2025-04-17 6.01 6.13 5.98 6.05 30.9M
2025-04-16 6.35 6.37 6.05 6.11 59.9M
2025-04-15 6.36 6.56 6.31 6.41 61.7M
2025-04-14 6.34 6.56 6.30 6.33 55.0M
2025-04-11 6.05 6.31 5.98 6.22 64.8M
2025-04-10 6.24 6.44 6.17 6.18 88.7M
2025-04-09 6.03 6.20 5.64 6.10 119.8M
2025-04-08 6.79 6.89 6.26 6.27 121.2M
2025-04-07 7.15 7.44 6.95 6.95 95.4M
2025-04-03 7.44 7.95 7.35 7.72 236.8M
2025-04-02 6.75 7.45 6.65 7.45 169.7M
2025-04-01 7.05 7.08 6.76 6.77 92.8M
2025-03-31 7.28 7.61 6.96 7.01 158.2M
2025-03-28 7.01 7.60 7.01 7.45 150.0M
2025-03-27 6.87 7.07 6.74 6.91 51.7M
2025-03-26 6.74 7.14 6.72 6.92 49.5M
2025-03-25 6.90 7.00 6.74 6.76 39.7M
2025-03-24 7.06 7.12 6.76 6.91 64.8M
2025-03-21 7.40 7.61 7.04 7.05 102.7M
2025-03-20 7.17 7.62 7.13 7.36 86.2M
2025-03-19 7.14 7.32 7.04 7.18 57.9M
2025-03-18 6.91 7.14 6.90 7.14 67.2M
2025-03-17 6.96 6.97 6.86 6.90 30.5M
2025-03-14 6.92 6.94 6.80 6.93 43.9M
2025-03-13 7.05 7.14 6.77 6.89 49.9M
2025-03-12 7.11 7.15 6.99 7.02 48.0M
2025-03-11 7.05 7.27 6.91 7.05 84.6M
2025-03-10 6.80 7.44 6.64 7.16 112.6M
2025-03-07 6.67 6.81 6.63 6.76 37.5M
2025-03-06 6.60 6.75 6.58 6.68 38.0M
2025-03-05 6.53 6.62 6.45 6.60 32.6M
2025-03-04 6.42 6.56 6.38 6.53 25.0M
2025-03-03 6.43 6.65 6.38 6.49 38.2M
2025-02-28 6.86 6.88 6.45 6.47 45.1M
2025-02-27 6.75 6.90 6.61 6.74 47.2M
2025-02-26 6.46 6.75 6.46 6.68 51.6M
2025-02-25 6.46 6.49 6.39 6.44 25.8M
2025-02-24 6.51 6.60 6.45 6.50 34.2M
2025-02-21 6.37 6.60 6.37 6.51 43.2M
2025-02-20 6.49 6.50 6.35 6.39 28.8M
2025-02-19 6.31 6.53 6.24 6.48 43.8M
2025-02-18 6.33 6.45 6.29 6.35 34.7M
2025-02-17 6.30 6.34 6.24 6.30 19.7M
2025-02-14 6.27 6.34 6.26 6.30 16.5M
2025-02-13 6.43 6.45 6.27 6.28 23.3M
2025-02-12 6.34 6.45 6.32 6.42 23.9M
2025-02-11 6.36 6.39 6.29 6.35 18.3M
2025-02-10 6.38 6.45 6.30 6.37 29.0M
2025-02-07 6.33 6.51 6.26 6.41 38.9M
2025-02-06 6.08 6.33 6.06 6.33 27.1M
2025-02-05 6.07 6.17 6.05 6.11 13.9M
2025-01-27 6.20 6.22 6.04 6.04 15.8M
2025-01-24 6.08 6.20 6.06 6.18 16.2M
2025-01-23 6.14 6.25 6.08 6.09 21.7M
2025-01-22 6.15 6.16 6.05 6.08 14.8M
2025-01-21 6.21 6.22 6.11 6.17 15.0M
2025-01-20 6.23 6.29 6.15 6.18 15.7M
2025-01-17 6.18 6.21 6.12 6.19 13.8M
2025-01-16 6.20 6.27 6.14 6.17 16.9M
2025-01-15 6.21 6.25 6.16 6.19 16.8M
2025-01-14 5.92 6.22 5.90 6.22 24.3M
2025-01-13 5.86 5.98 5.82 5.92 17.5M
2025-01-10 5.93 6.11 5.91 5.91 23.5M
2025-01-09 5.91 5.97 5.87 5.93 16.0M
2025-01-08 5.92 5.96 5.73 5.90 22.5M
2025-01-07 5.95 6.03 5.90 5.97 17.0M
2025-01-06 5.84 6.02 5.79 5.96 24.6M
2025-01-03 5.98 6.07 5.82 5.84 25.5M
2025-01-02 6.16 6.20 5.89 5.97 30.6M